Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.18 | 12.18 | 12.18 | 0 | +0.02(+0.16%) | |
Aug 30, 2018 | 12.19 | 12.21 | 12.16 | 12.16 | 7,474 | +0.00(+0.00%) |
Aug 29, 2018 | 12.16 | 12.20 | 12.16 | 12.16 | 4,092 | -0.01(-0.08%) |
Aug 28, 2018 | 12.21 | 12.21 | 12.16 | 12.17 | 4,988 | +0.01(+0.08%) |
Aug 27, 2018 | 12.16 | 12.18 | 12.16 | 12.16 | 3,360 | +0.00(+0.00%) |
Aug 24, 2018 | 12.20 | 12.20 | 12.16 | 12.16 | 1,400 | +0.01(+0.08%) |
Aug 23, 2018 | 12.15 | 12.16 | 12.15 | 12.15 | 9,435 | -0.01(-0.08%) |
Aug 22, 2018 | 12.12 | 12.17 | 12.12 | 12.16 | 4,657 | -0.02(-0.13%) |
Aug 21, 2018 | 12.12 | 12.18 | 12.12 | 12.18 | 3,253 | +0.03(+0.21%) |
Aug 20, 2018 | 12.14 | 12.21 | 12.14 | 12.15 | 1,355 | +0.01(+0.08%) |
Aug 17, 2018 | 12.14 | 12.23 | 12.14 | 12.14 | 14,300 | -0.01(-0.08%) |
Aug 16, 2018 | 12.14 | 12.19 | 12.14 | 12.15 | 5,616 | +0.01(+0.08%) |
Aug 15, 2018 | 12.14 | 12.14 | 12.14 | 12.14 | 446 | -0.04(-0.33%) |
Aug 14, 2018 | 12.13 | 12.18 | 12.13 | 12.18 | 2,221 | +0.00(+0.00%) |
Aug 13, 2018 | 12.12 | 12.18 | 12.12 | 12.18 | 2,406 | +0.00(+0.00%) |
Aug 10, 2018 | 12.13 | 12.18 | 12.10 | 12.18 | 9,800 | +0.08(+0.64%) |
Aug 09, 2018 | 12.08 | 12.10 | 12.08 | 12.10 | 1,569 | +0.01(+0.11%) |
Aug 08, 2018 | 12.19 | 12.19 | 12.09 | 12.09 | 1,764 | -0.03(-0.25%) |
Aug 07, 2018 | 12.10 | 12.12 | 12.10 | 12.12 | 11,134 | +0.01(+0.07%) |
Aug 06, 2018 | 12.15 | 12.15 | 12.11 | 12.11 | 2,467 | +0.01(+0.09%) |
Aug 03, 2018 | 12.10 | 12.18 | 12.10 | 12.10 | 2,600 | +0.02(+0.17%) |
Aug 02, 2018 | 11.98 | 12.30 | 11.98 | 12.08 | 43,327 | +0.10(+0.83%) |
Aug 01, 2018 | 12.02 | 12.02 | 11.98 | 11.98 | 10,251 | -0.04(-0.32%) |
Jul 31, 2018 | 11.97 | 12.04 | 11.97 | 12.02 | 10,619 | +0.01(+0.07%) |
Jul 30, 2018 | 12.01 | 12.01 | 11.97 | 12.01 | 12,999 | -0.05(-0.41%) |
Jul 27, 2018 | 11.82 | 12.36 | 11.81 | 12.06 | 93,400 | +0.38(+3.25%) |
Jul 26, 2018 | 11.68 | 11.77 | 11.68 | 11.68 | 6,499 | +0.00(+0.00%) |
Jul 25, 2018 | 11.68 | 11.71 | 11.68 | 11.68 | 4,929 | -0.03(-0.26%) |
Jul 24, 2018 | 11.78 | 11.78 | 11.71 | 11.71 | 3,632 | -0.03(-0.26%) |
Jul 23, 2018 | 11.92 | 11.92 | 11.73 | 11.74 | 4,493 | -0.14(-1.18%) |
Jul 20, 2018 | 11.98 | 11.98 | 11.88 | 11.88 | 7,564 | -0.05(-0.42%) |
Jul 19, 2018 | 11.90 | 11.94 | 11.90 | 11.93 | 1,306 | -0.03(-0.25%) |
Jul 18, 2018 | 11.95 | 11.96 | 11.87 | 11.96 | 6,430 | +0.01(+0.08%) |
Jul 17, 2018 | 11.80 | 12.00 | 11.80 | 11.95 | 34,741 | +0.16(+1.36%) |
Jul 16, 2018 | 11.74 | 11.80 | 11.63 | 11.79 | 28,702 | +0.13(+1.11%) |
Jul 13, 2018 | 11.64 | 11.66 | 11.62 | 11.66 | 5,672 | +0.02(+0.17%) |
Jul 12, 2018 | 11.64 | 11.66 | 11.64 | 11.64 | 3,980 | -0.01(-0.09%) |
Jul 11, 2018 | 11.64 | 11.70 | 11.64 | 11.65 | 10,355 | +0.01(+0.09%) |
Jul 10, 2018 | 11.64 | 11.69 | 11.64 | 11.64 | 9,420 | +0.00(+0.00%) |
Jul 09, 2018 | 11.74 | 11.74 | 11.63 | 11.64 | 13,108 | -0.05(-0.43%) |
Jul 06, 2018 | 11.74 | 11.74 | 11.62 | 11.69 | 7,279 | +0.03(+0.26%) |
Jul 05, 2018 | 11.66 | 11.70 | 11.65 | 11.66 | 4,750 | -0.05(-0.43%) |
Jul 03, 2018 | 11.71 | 11.71 | 11.71 | 0 | +0.05(+0.43%) | |
Jul 02, 2018 | 11.70 | 11.73 | 11.66 | 11.66 | 5,761 | -0.02(-0.17%) |
Jun 29, 2018 | 11.69 | 11.68 | 3,177 | +0.01(+0.09%) | ||
Jun 28, 2018 | 11.67 | 11.77 | 11.63 | 11.67 | 3,686 | -0.05(-0.43%) |
Jun 27, 2018 | 11.65 | 11.75 | 11.65 | 11.72 | 5,556 | +0.07(+0.60%) |
Jun 26, 2018 | 11.66 | 11.69 | 11.65 | 11.65 | 2,441 | -0.06(-0.55%) |
Jun 25, 2018 | 11.81 | 11.81 | 11.66 | 11.71 | 7,916 | -0.09(-0.72%) |
Jun 22, 2018 | 11.82 | 11.90 | 11.80 | 11.80 | 2,634 | +0.00(+0.00%) |
Jun 21, 2018 | 11.80 | 11.82 | 11.80 | 11.80 | 1,855 | -0.02(-0.17%) |
Jun 20, 2018 | 11.85 | 11.86 | 11.79 | 11.82 | 9,153 | -0.00(-0.00%) |
Jun 19, 2018 | 11.71 | 11.82 | 11.71 | 11.82 | 13,205 | +0.14(+1.20%) |
Jun 18, 2018 | 11.67 | 11.68 | 11.63 | 11.68 | 2,691 | +0.03(+0.26%) |
Jun 15, 2018 | 11.67 | 11.61 | 11.65 | 4,540 | +0.04(+0.34%) | |
Jun 14, 2018 | 11.60 | 11.66 | 11.60 | 11.61 | 24,855 | -0.01(-0.09%) |
Jun 13, 2018 | 11.57 | 11.67 | 11.57 | 11.62 | 5,491 | +0.00(+0.00%) |
Jun 12, 2018 | 11.58 | 11.65 | 11.58 | 11.62 | 3,089 | +0.00(+0.00%) |
Jun 11, 2018 | 11.70 | 11.70 | 11.62 | 11.62 | 2,609 | -0.06(-0.51%) |
Jun 08, 2018 | 11.66 | 11.68 | 11.66 | 11.68 | 3,158 | +0.05(+0.43%) |
Jun 07, 2018 | 11.59 | 11.66 | 11.59 | 11.63 | 6,112 | +0.04(+0.35%) |
Jun 06, 2018 | 11.59 | 11.59 | 21,745 | -0.18(-1.53%) | ||
Jun 05, 2018 | 11.82 | 11.82 | 11.77 | 11.77 | 3,848 | -0.08(-0.68%) |
Jun 04, 2018 | 11.90 | 11.90 | 11.82 | 11.85 | 4,439 | -0.03(-0.25%) |